Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	150.40p on 06-05-2025 at 12:45:05
Change	1.80p 1.21%
Buy	150.60p
Sell	150.40p
Buy / Sell MTO Shares

Last Trade:	Buy 8.00 at 150.5994p
Day's Volume:	2,411,423
Last Close:	148.60p
Open:	150.00p
ISIN:	GB0004657408

Day's Range	150.00p - 152.40p
52wk Range:	101.00p - 152.40p
Market Capitalisation:	£1,799m
VWAP:	150.4886p
Shares in Issue:	1,196m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	8	150.5994p	Ordinary	13:44:54 - 06-May-25
Buy*	4,453	150.52p	Ordinary	13:42:03 - 06-May-25
Sell*	3,129	150.40p	SI Trade	13:41:28 - 06-May-25
Sell*	109	150.40p	Automatic Execution	13:41:19 - 06-May-25
Sell*	1,409	150.40p	Automatic Execution	13:41:19 - 06-May-25
Sell*	157	150.40p	Automatic Execution	13:41:19 - 06-May-25
Sell*	2,571	150.40p	Automatic Execution	13:41:19 - 06-May-25
Sell*	4,686	150.40p	Automatic Execution	13:41:19 - 06-May-25
Sell*	558	150.40p	Automatic Execution	13:41:19 - 06-May-25
Buy*	10,000	150.52p	Ordinary	13:37:49 - 06-May-25

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	148.60	148.60	148.60	148.60	0
2nd May 2025 (Fri)	146.80	149.40	146.80	148.60	3,582,727
1st May 2025 (Thu)	145.00	147.20	144.20	147.20	2,527,655
30th Apr 2025 (Wed)	143.00	144.20	142.20	144.20	9,120,387
29th Apr 2025 (Tue)	139.00	142.20	139.00	142.20	2,888,279
28th Apr 2025 (Mon)	138.80	140.20	138.40	139.60	4,211,742
25th Apr 2025 (Fri)	139.20	139.60	137.20	139.00	2,629,164
24th Apr 2025 (Thu)	136.60	138.40	136.00	137.60	3,228,003
23rd Apr 2025 (Wed)	136.20	136.60	134.40	136.40	3,275,347
22nd Apr 2025 (Tue)	135.00	137.40	132.80	135.00	7,845,454
21st Apr 2025 (Mon)	133.40	133.40	133.40	133.40	0
18th Apr 2025 (Fri)	133.40	133.40	133.40	133.40	0
17th Apr 2025 (Thu)	130.60	134.60	130.60	133.40	4,031,459
16th Apr 2025 (Wed)	122.60	131.00	122.60	131.00	7,067,400
15th Apr 2025 (Tue)	120.00	122.80	120.00	122.00	3,227,872
14th Apr 2025 (Mon)	115.00	121.00	115.00	120.80	3,702,182
11th Apr 2025 (Fri)	117.60	119.40	117.20	118.40	3,163,722
10th Apr 2025 (Thu)	114.60	119.20	114.60	117.00	3,948,621
9th Apr 2025 (Wed)	113.80	115.80	113.00	113.60	2,952,739
8th Apr 2025 (Tue)	116.60	116.60	112.80	116.00	2,789,837
7th Apr 2025 (Mon)	118.60	118.60	110.00	112.00	3,466,962

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
1st May 2025 4:30 pm	RNS	Total Voting Rights
30th Apr 2025 7:00 am	RNS	Transaction in Own Shares
29th Apr 2025 7:00 am	RNS	Transaction in Own Shares
28th Apr 2025 7:00 am	RNS	Transaction in Own Shares
25th Apr 2025 7:00 am	RNS	Transaction in Own Shares
16th Apr 2025 7:05 am	RNS	Launch of new £125m share buyback programme FY26
16th Apr 2025 7:00 am	RNS	Q4 Trading Update
15th Apr 2025 4:30 pm	RNS	Director/PDMR Shareholding
15th Apr 2025 4:30 pm	RNS	Holding(s) in Company
2nd Apr 2025 4:30 pm	RNS	Director/PDMR Shareholding

See more Mitie regulatory news

FTSE 100 Latest

Value8,592.07

Change-4.28